iShares MSCI India UCITS ETF (LON:IIND)
London · Delayed Price · Currency is GBP 6.78
-0.15 (-2.12%)
Jan 23, 2026, 4:35 PM GMT
LON:IIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.85 | 6.85 | 6.77 | 6.78 | 6.78 | -2.12% | 244,681 |
| Jan 22, 2026 | 6.91 | 6.96 | 6.90 | 6.93 | 6.93 | 0.27% | 780,297 |
| Jan 21, 2026 | 6.88 | 6.92 | 6.85 | 6.91 | 6.91 | -0.75% | 365,656 |
| Jan 20, 2026 | 6.99 | 7.01 | 6.92 | 6.96 | 6.96 | -1.69% | 234,574 |
| Jan 19, 2026 | 7.09 | 7.12 | 7.07 | 7.08 | 7.08 | -0.60% | 307,526 |
| Jan 16, 2026 | 7.16 | 7.16 | 7.12 | 7.13 | 7.13 | -0.88% | 485,453 |
| Jan 15, 2026 | 7.18 | 7.20 | 7.15 | 7.19 | 7.19 | 0.29% | 176,422 |
| Jan 14, 2026 | 7.16 | 7.17 | 7.12 | 7.17 | 7.17 | 0.25% | 314,865 |
| Jan 13, 2026 | 7.12 | 7.16 | 7.09 | 7.15 | 7.15 | -0.57% | 578,293 |
| Jan 12, 2026 | 7.15 | 7.20 | 7.14 | 7.19 | 7.19 | -0.06% | 299,605 |
| Jan 9, 2026 | 7.19 | 7.23 | 7.16 | 7.19 | 7.19 | -0.80% | 145,021 |
| Jan 8, 2026 | 7.25 | 7.26 | 7.24 | 7.25 | 7.25 | -1.09% | 203,988 |
| Jan 7, 2026 | 7.30 | 7.34 | 7.30 | 7.33 | 7.33 | 0.69% | 243,898 |
| Jan 6, 2026 | 7.26 | 7.31 | 7.25 | 7.28 | 7.28 | -0.25% | 167,974 |
| Jan 5, 2026 | 7.35 | 7.35 | 7.29 | 7.30 | 7.30 | -0.40% | 289,455 |
| Jan 2, 2026 | 7.35 | 7.37 | 7.31 | 7.33 | 7.33 | 0.83% | 195,857 |
| Dec 31, 2025 | 7.33 | 7.30 | 7.27 | 7.27 | 7.27 | 0.66% | 37,892 |
| Dec 30, 2025 | 7.19 | 7.23 | 7.17 | 7.22 | 7.22 | 0.73% | 100,883 |
| Dec 29, 2025 | 7.20 | 7.21 | 7.16 | 7.17 | 7.17 | -1.12% | 231,860 |
| Dec 24, 2025 | 7.25 | 7.27 | 7.24 | 7.25 | 7.25 | -0.43% | 209,023 |
| Dec 23, 2025 | 7.31 | 7.32 | 7.28 | 7.28 | 7.28 | -0.60% | 117,470 |
| Dec 22, 2025 | 7.25 | 7.36 | 7.25 | 7.33 | 7.33 | - | 456,297 |
| Dec 19, 2025 | 7.24 | 7.39 | 7.23 | 7.33 | 7.33 | 1.43% | 353,689 |
| Dec 18, 2025 | 7.21 | 7.23 | 7.16 | 7.22 | 7.22 | 1.06% | 136,999 |
| Dec 17, 2025 | 7.21 | 7.23 | 7.14 | 7.15 | 7.15 | 0.44% | 307,685 |
| Dec 16, 2025 | 7.16 | 7.17 | 7.08 | 7.12 | 7.12 | -1.36% | 536,232 |
| Dec 15, 2025 | 7.23 | 7.23 | 7.19 | 7.21 | 7.21 | 0.21% | 165,072 |
| Dec 12, 2025 | 7.23 | 7.24 | 7.19 | 7.20 | 7.20 | -0.29% | 205,393 |
| Dec 11, 2025 | 7.19 | 7.22 | 7.17 | 7.22 | 7.22 | 0.10% | 138,494 |
| Dec 10, 2025 | 7.23 | 7.24 | 7.20 | 7.21 | 7.21 | -0.25% | 280,867 |
| Dec 9, 2025 | 7.25 | 7.26 | 7.21 | 7.23 | 7.23 | 0.35% | 235,197 |
| Dec 8, 2025 | 7.24 | 7.24 | 7.21 | 7.21 | 7.21 | -1.81% | 265,715 |
| Dec 5, 2025 | 7.32 | 7.35 | 7.30 | 7.34 | 7.34 | 0.73% | 162,449 |
| Dec 4, 2025 | 7.29 | 7.31 | 7.26 | 7.29 | 7.29 | 0.61% | 194,662 |
| Dec 3, 2025 | 7.30 | 7.31 | 7.24 | 7.24 | 7.24 | -1.82% | 185,036 |
| Dec 2, 2025 | 7.39 | 7.41 | 7.37 | 7.38 | 7.38 | -0.98% | 174,790 |
| Dec 1, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | -0.51% | 186,689 |
| Nov 28, 2025 | 7.46 | 7.50 | 7.44 | 7.49 | 7.49 | 0.59% | 105,333 |
| Nov 27, 2025 | 7.44 | 7.47 | 7.43 | 7.44 | 7.44 | -0.25% | 141,839 |
| Nov 26, 2025 | 7.47 | 7.51 | 7.45 | 7.46 | 7.46 | 0.88% | 127,684 |
| Nov 25, 2025 | 7.47 | 7.47 | 7.39 | 7.40 | 7.40 | -1.07% | 240,250 |
| Nov 24, 2025 | 7.49 | 7.50 | 7.45 | 7.48 | 7.48 | -0.03% | 373,350 |
| Nov 21, 2025 | 7.56 | 7.57 | 7.46 | 7.48 | 7.48 | -1.50% | 312,007 |
| Nov 20, 2025 | 7.60 | 7.62 | 7.59 | 7.59 | 7.59 | 0.16% | 178,899 |
| Nov 19, 2025 | 7.53 | 7.60 | 7.52 | 7.58 | 7.58 | 1.15% | 129,833 |
| Nov 18, 2025 | 7.51 | 7.51 | 7.45 | 7.49 | 7.49 | -0.44% | 566,071 |
| Nov 17, 2025 | 7.51 | 7.53 | 7.50 | 7.53 | 7.53 | 0.32% | 302,804 |
| Nov 14, 2025 | 7.47 | 7.51 | 7.43 | 7.50 | 7.50 | 0.91% | 260,530 |
| Nov 13, 2025 | 7.54 | 7.55 | 7.43 | 7.44 | 7.44 | -0.89% | 122,468 |
| Nov 12, 2025 | 7.52 | 7.55 | 7.50 | 7.50 | 7.50 | - | 226,465 |